Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.92	11.92	11.91	11.91	3,883	-0.02(-0.18%)
Jun 29, 2006	11.90	11.95	11.90	11.94	12,483	+0.04(+0.33%)
Jun 28, 2006	11.90	11.90	11.90	11.90	8,183	-0.05(-0.45%)
Jun 27, 2006	11.84	11.95	11.84	11.95	5,284	+0.05(+0.45%)
Jun 26, 2006	12.03	12.03	11.90	11.90	11,651	-0.01(-0.12%)
Jun 23, 2006	11.91	11.91	11.91	11.91	1,245	+0.00(+0.00%)
Jun 22, 2006	11.95	11.95	11.90	11.91	16,506	+0.00(+0.03%)
Jun 21, 2006	11.91	11.99	11.90	11.91	3,989	-0.03(-0.27%)
Jun 20, 2006	11.97	11.99	11.86	11.94	12,694	+0.04(+0.36%)
Jun 19, 2006	11.90	11.90	11.90	11.90	1,456	-0.09(-0.75%)
Jun 16, 2006	11.90	11.99	11.90	11.99	15,396	+0.06(+0.54%)
Jun 15, 2006	11.98	11.98	11.92	11.92	2,402	-0.02(-0.18%)
Jun 14, 2006	11.94	11.94	11.94	11.94	277	-0.05(-0.40%)
Jun 13, 2006	11.85	12.08	11.85	11.99	15,890	-0.03(-0.24%)
Jun 12, 2006	11.73	12.08	11.73	12.02	3,362	+0.05(+0.42%)
Jun 09, 2006	11.81	12.06	11.81	11.97	13,626	+0.19(+1.59%)
Jun 08, 2006	11.74	11.78	11.74	11.78	15,535	+0.06(+0.55%)
Jun 07, 2006	11.81	11.81	11.72	11.72	6,441	-0.09(-0.76%)
Jun 06, 2006	11.81	11.81	11.81	11.81	5,825	+0.04(+0.31%)
Jun 05, 2006	11.77	11.85	11.73	11.77	11,096	-0.09(-0.76%)
Jun 02, 2006	11.90	11.90	11.86	11.86	5,298	+0.02(+0.15%)
Jun 01, 2006	11.84	11.84	11.74	11.84	5,933	+0.00(+0.00%)
May 31, 2006	11.72	11.84	11.70	11.84	16,442	+0.11(+0.92%)
May 30, 2006	11.68	11.81	11.62	11.73	41,069	+0.06(+0.49%)
May 26, 2006	11.68	11.68	11.68	11.68	651	+0.00(+0.00%)
May 25, 2006	11.62	11.68	11.62	11.68	22,831	+0.00(+0.00%)
May 24, 2006	11.71	11.71	11.66	11.68	3,439	-0.03(-0.28%)
May 23, 2006	11.71	11.71	11.66	11.71	23,441	+0.05(+0.43%)
May 22, 2006	11.72	11.72	11.66	11.66	4,444	-0.06(-0.49%)
May 19, 2006	11.75	11.76	11.62	11.72	26,182	+0.00(+0.00%)
May 18, 2006	11.75	11.77	11.72	11.72	18,395	-0.11(-0.95%)
May 17, 2006	11.86	11.86	11.72	11.83	36,741	-0.25(-2.06%)
May 16, 2006	12.08	12.26	12.02	12.08	6,133	+0.04(+0.33%)
May 15, 2006	11.90	12.22	11.86	12.04	17,951	+0.14(+1.18%)
May 12, 2006	11.90	11.90	11.88	11.90	11,063	-0.04(-0.33%)
May 11, 2006	11.92	11.94	11.92	11.94	2,460	+0.02(+0.18%)
May 10, 2006	11.91	11.91	11.91	11.91	5,187	-0.03(-0.26%)
May 09, 2006	11.97	11.97	11.93	11.94	7,065	-0.02(-0.19%)
May 08, 2006	12.09	12.09	11.97	11.97	5,304	-0.16(-1.28%)
May 05, 2006	12.00	12.15	12.00	12.12	8,261	-0.09(-0.71%)
May 04, 2006	12.18	12.21	11.99	12.21	11,812	-0.08(-0.67%)
May 03, 2006	12.32	12.35	12.26	12.29	76,187	+0.00(+0.00%)
May 02, 2006	12.39	12.40	12.29	12.29	10,361	-0.14(-1.16%)
May 01, 2006	12.39	12.45	12.39	12.44	1,955	+0.04(+0.29%)
Apr 28, 2006	12.40	12.40	12.36	12.40	4,438	-0.04(-0.29%)
Apr 27, 2006	12.40	12.44	12.38	12.44	14,936	+0.06(+0.52%)
Apr 26, 2006	12.40	12.40	12.37	12.37	15,027	-0.05(-0.38%)
Apr 25, 2006	12.37	12.44	12.37	12.42	6,103	-0.01(-0.06%)
Apr 24, 2006	12.58	12.58	12.42	12.43	20,173	-0.12(-0.95%)
Apr 21, 2006	12.71	12.71	12.44	12.54	13,102	-0.03(-0.26%)
Apr 20, 2006	12.62	12.63	12.44	12.58	25,453	+0.06(+0.51%)
Apr 19, 2006	12.62	12.64	12.48	12.51	16,259	-0.10(-0.82%)
Apr 18, 2006	12.53	12.62	12.45	12.62	8,494	+0.08(+0.66%)
Apr 17, 2006	12.53	12.53	12.48	12.53	34,465	+0.05(+0.44%)
Apr 13, 2006	12.44	12.48	12.44	12.48	4,660	+0.02(+0.14%)
Apr 12, 2006	12.61	12.62	12.46	12.46	4,660	-0.15(-1.17%)
Apr 11, 2006	12.53	12.61	12.53	12.61	710	+0.15(+1.18%)
Apr 10, 2006	12.47	12.47	12.43	12.46	5,447	-0.02(-0.13%)
Apr 07, 2006	12.48	12.48	12.48	12.48	1,374	+0.03(+0.27%)
Apr 06, 2006	12.43	12.44	12.43	12.44	2,374	-0.02(-0.19%)
Apr 05, 2006	12.47	12.47	12.47	12.47	0	+0.00(+0.00%)
Apr 04, 2006	12.46	12.52	12.46	12.47	2,100	+0.01(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.